Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.269 8.998 7.756 8.818 22,794 +0.78(+9.72%)
Mar 27, 2024 7.990 8.280 7.596 8.037 7,723 +0.02(+0.25%)
Mar 26, 2024 8.282 8.730 7.380 8.017 11,336 -0.42(-5.03%)
Mar 25, 2024 9.252 9.252 8.280 8.442 10,671 -0.49(-5.44%)
Mar 22, 2024 9.149 9.360 8.341 8.928 13,508 -0.50(-5.34%)
Mar 21, 2024 9.540 10.21 9.027 9.432 7,869 +0.41(+4.59%)
Mar 20, 2024 9.198 9.266 8.316 9.018 15,483 -0.18(-1.96%)
Mar 19, 2024 11.12 11.30 9.180 9.198 47,442 -2.11(-18.63%)
Mar 18, 2024 10.62 11.70 10.26 11.30 47,782 +1.21(+11.94%)
Mar 15, 2024 10.11 11.88 9.360 10.10 80,871 -0.45(-4.28%)
Mar 14, 2024 8.334 11.34 7.834 10.55 104,020 +1.91(+22.10%)
Mar 13, 2024 7.110 8.964 7.070 8.640 138,754 +1.08(+14.29%)
Mar 12, 2024 9.360 10.86 6.921 7.560 2,253,097 +1.42(+23.17%)
Mar 11, 2024 6.084 6.143 5.737 6.138 114,429 +0.06(+0.92%)
Mar 08, 2024 5.798 6.118 5.483 6.082 6,458 -0.03(-0.56%)
Mar 07, 2024 6.120 6.120 5.760 6.116 7,491 -0.00(-0.06%)
Mar 06, 2024 5.962 6.120 4.734 6.120 18,194 -0.24(-3.74%)
Mar 05, 2024 6.269 6.480 6.122 6.358 4,775 +0.06(+0.91%)
Mar 04, 2024 6.660 6.660 6.120 6.300 4,324 -0.02(-0.28%)
Mar 01, 2024 5.963 6.658 5.963 6.318 7,365 +0.07(+1.15%)
Feb 29, 2024 6.480 6.480 6.071 6.246 7,742 +0.20(+3.27%)
Feb 28, 2024 6.660 6.660 5.940 6.048 7,745 -0.38(-5.88%)
Feb 27, 2024 6.480 6.838 6.300 6.426 9,871 -0.23(-3.51%)
Feb 26, 2024 6.568 6.831 6.300 6.660 15,013 +0.38(+6.02%)
Feb 23, 2024 6.453 6.840 5.760 6.282 29,858 -0.02(-0.29%)
Feb 22, 2024 6.102 6.761 5.783 6.300 21,968 +0.11(+1.74%)
Feb 21, 2024 6.044 6.754 5.760 6.192 18,695 -0.16(-2.55%)
Feb 20, 2024 5.400 6.993 5.400 6.354 324,202 +0.67(+11.71%)
Feb 16, 2024 5.553 5.848 5.553 5.688 6,373 +0.08(+1.35%)
Feb 15, 2024 5.582 6.012 5.400 5.612 20,229 +0.03(+0.55%)
Feb 14, 2024 5.310 5.760 4.887 5.582 27,233 +0.18(+3.37%)
Feb 13, 2024 5.580 5.634 4.700 5.400 51,558 -0.63(-10.45%)
Feb 12, 2024 5.220 9.308 5.078 6.030 489,124 +0.89(+17.42%)
Feb 09, 2024 4.858 5.220 4.858 5.135 7,469 -0.05(-0.94%)
Feb 08, 2024 4.894 5.220 4.894 5.184 14,316 +0.29(+5.84%)
Feb 07, 2024 4.842 5.040 4.509 4.898 10,038 +0.06(+1.15%)
Feb 06, 2024 4.502 4.896 4.502 4.842 8,744 +0.13(+2.67%)
Feb 05, 2024 4.680 4.815 4.500 4.716 6,156 +0.03(+0.73%)
Feb 02, 2024 4.675 4.860 4.500 4.682 4,120 +0.14(+3.09%)
Feb 01, 2024 4.320 4.858 4.109 4.541 18,718 +0.13(+3.02%)
Jan 31, 2024 4.500 5.004 3.996 4.408 46,250 -0.16(-3.54%)
Jan 30, 2024 4.171 4.837 3.960 4.570 47,173 +0.43(+10.39%)
Jan 29, 2024 3.965 4.286 3.953 4.140 5,184 +0.18(+4.55%)
Jan 26, 2024 3.834 4.311 3.798 3.960 6,949 +0.11(+2.80%)
Jan 25, 2024 3.960 4.140 3.798 3.852 17,927 -0.26(-6.35%)
Jan 24, 2024 4.086 4.318 3.915 4.113 31,826 -0.28(-6.35%)
Jan 23, 2024 3.771 4.410 3.721 4.392 41,422 +0.60(+15.97%)
Jan 22, 2024 3.996 3.996 3.604 3.787 35,683 -0.35(-8.52%)
Jan 19, 2024 4.527 4.828 4.014 4.140 61,276 -0.90(-17.83%)
Jan 18, 2024 4.635 5.400 4.250 5.038 188,676 +0.60(+13.55%)
Jan 17, 2024 4.680 4.732 4.176 4.437 20,929 +0.13(+2.92%)
Jan 16, 2024 4.394 4.860 4.183 4.311 13,224 -0.12(-2.64%)
Jan 12, 2024 4.538 4.842 4.340 4.428 11,809 -0.25(-5.35%)
Jan 11, 2024 4.588 4.878 4.176 4.678 21,614 -0.18(-3.71%)
Jan 10, 2024 4.860 5.110 4.689 4.858 5,574 -0.07(-1.50%)
Jan 09, 2024 5.580 5.580 4.914 4.932 23,795 -0.07(-1.47%)
Jan 08, 2024 5.112 5.398 4.948 5.006 18,662 -0.14(-2.73%)
Jan 05, 2024 5.760 5.906 5.132 5.146 175,871 +0.21(+4.15%)
Jan 04, 2024 5.411 5.580 4.790 4.941 44,499 -0.39(-7.23%)
Jan 03, 2024 5.040 5.578 5.040 5.326 25,657 +0.35(+6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.